CCB2022Z,20220811,242.250,247.000,242.250,247.000,243.000,13,1150
CCB2022Z,20220812,245.000,245.000,245.000,245.000,245.000,5,1145
CCB2022Z,20220815,249.000,249.000,249.000,249.000,249.000,11,1156
CCB2022Z,20220816,249.750,249.750,249.750,249.750,250.025,2,1158
CCB2022Z,20220817,259.000,259.000,259.000,259.000,259.000,0,1158
CCB2022Z,20220818,258.000,259.000,258.000,259.000,259.000,5,1158
CCB2022Z,20220819,259.000,260.000,259.000,260.000,259.375,40,1167
CCB2022Z,20220822,260.525,262.025,260.525,262.025,261.000,8,1172
CCB2022Z,20220823,270.000,272.000,270.000,271.000,272.000,43,1195
CCB2022Z,20220824,278.000,278.000,270.000,272.000,273.000,12,1207
CCB2022Z,20220825,273.500,274.550,273.500,273.500,274.000,16,1215
CCB2022Z,20220826,275.000,275.000,275.000,275.000,275.500,8,1218
CCB2022Z,20220829,274.500,274.500,274.500,274.500,274.500,0,1218
CCB2022Z,20220830,274.500,274.500,268.500,268.500,269.500,22,1236
CCB2022Z,20220831,267.000,267.400,266.000,266.000,267.000,25,1239
CCB2022Z,20220901,265.000,267.000,265.000,267.000,267.000,16,1245
CCB2022Z,20220902,271.000,271.000,271.000,271.000,271.000,7,1250
CCB2022Z,20220906,274.500,276.000,271.750,271.750,271.750,44,1286
CCB2022Z,20220907,272.975,272.975,272.975,272.975,272.975,11,1289
CCB2022Z,20220908,272.500,272.500,272.500,272.500,272.975,152,1290
CCB2022Z,20220909,272.975,276.400,272.975,276.400,276.400,13,1303
CCB2022Z,20220912,276.000,278.250,276.000,278.250,276.000,6,1303
CCB2022Z,20220913,280.000,283.500,280.000,283.500,283.500,16,1312
CCB2022Z,20220914,284.000,284.000,280.975,280.975,281.000,29,1339
CCB2022Z,20220915,278.000,281.450,278.000,278.375,279.000,31,1367
CCB2022Z,20220916,275.000,275.000,271.500,274.000,274.000,11,1368
CCB2022Z,20220919,274.000,274.000,274.000,274.000,274.000,2,1368
CCB2022Z,20220920,273.000,273.000,273.000,273.000,274.000,1,1369
CCB2022Z,20220921,273.500,273.500,270.000,270.000,271.000,18,1385
CCB2022Z,20220922,268.025,273.000,268.025,273.000,272.000,27,1397
CCB2022Z,20220923,274.450,274.450,267.000,267.000,268.000,22,1401
CCB2022Z,20220926,266.300,269.300,266.300,267.000,267.000,10,1411
CCB2022Z,20220927,266.000,270.000,266.000,270.000,270.000,17,1421
CCB2022Z,20220928,270.000,270.000,267.750,268.250,268.500,15,1433
CCB2022Z,20220929,267.275,267.500,266.000,266.500,266.000,27,1428
CCB2022Z,20220930,266.000,267.750,266.000,267.750,267.750,10,1434
CCB2022Z,20221003,268.500,268.500,268.500,268.500,268.500,0,1434
CCB2022Z,20221004,268.350,270.000,268.350,270.000,271.000,8,1438
CCB2022Z,20221005,271.500,274.000,271.500,274.000,274.000,34,1464
CCB2022Z,20221006,276.050,277.750,275.000,277.750,276.000,27,1486
CCB2022Z,20221007,275.500,276.500,275.500,276.500,276.500,12,1486
CCB2022Z,20221010,277.500,277.500,277.000,277.000,277.000,13,1492
CCB2022Z,20221011,277.000,277.000,271.975,271.975,269.750,88,1538
CCB2022Z,20221012,269.025,269.025,269.025,269.025,269.750,2,1538
CCB2022Z,20221013,266.750,267.000,266.750,267.000,267.000,9,1538
CCB2022Z,20221014,264.350,264.350,264.000,264.000,264.000,22,1531
CCB2022Z,20221017,264.975,264.975,264.000,264.000,263.500,2,1531
CCB2022Z,20221018,262.025,263.500,261.000,263.500,263.475,79,1520
CCB2022Z,20221019,264.000,265.000,264.000,265.000,264.000,4,1521
CCB2022Z,20221020,266.725,266.725,266.500,266.500,266.500,8,1516
CCB2022Z,20221021,265.250,265.750,265.000,265.750,265.400,37,1521
CCB2022Z,20221024,267.575,270.000,267.125,267.125,270.000,56,1564
CCB2022Z,20221025,268.000,270.500,264.000,264.000,264.000,44,1581
CCB2022Z,20221026,262.200,262.200,260.000,260.000,260.000,47,1590
CCB2022Z,20221027,259.500,260.750,259.300,260.750,259.500,55,1598
CCB2022Z,20221028,260.500,262.000,260.500,262.000,262.000,30,1614
CCB2022Z,20221031,263.675,263.750,255.025,255.025,255.000,66,1642
CCB2022Z,20221101,247.300,248.000,243.250,246.575,243.250,176,1569
CCB2022Z,20221102,245.025,245.025,241.500,244.500,244.500,121,1630
CCB2022Z,20221103,242.775,250.250,242.775,250.250,249.750,27,1616
CCB2022Z,20221104,251.000,257.250,251.000,257.250,257.250,27,1617
CCB2022Z,20221107,259.975,260.000,254.025,260.000,260.000,42,1637
CCB2022Z,20221108,263.600,263.600,258.800,259.000,259.000,26,1637
CCB2022Z,20221109,262.050,265.475,262.050,264.725,264.725,24,1637
CCB2022Z,20221110,265.000,265.000,264.000,264.000,263.975,9,1641
CCB2022Z,20221111,263.800,267.075,263.100,266.550,265.900,60,1634
CCB2022Z,20221114,267.450,270.250,267.450,270.000,270.250,27,1649
CCB2022Z,20221115,269.750,274.000,269.750,273.900,273.900,18,1653
CCB2022Z,20221116,274.975,279.600,274.975,279.000,279.000,57,1682
CCB2022Z,20221117,278.250,279.000,273.500,273.500,274.000,35,1684
CCB2022Z,20221118,268.000,268.000,266.500,266.500,266.500,12,1674
CCB2022Z,20221121,267.500,269.175,267.000,267.150,267.750,22,1676
CCB2022Z,20221122,267.000,268.850,264.750,265.150,268.850,31,1675
CCB2022Z,20221123,263.950,265.750,263.225,265.750,265.750,63,1685
CCB2022Z,20221128,264.000,267.750,264.000,267.000,267.750,15,1685
CCB2022Z,20221129,267.000,271.000,265.000,270.000,271.000,34,1683
CCB2022Z,20221130,270.725,270.725,270.725,270.725,271.000,6,1687
CCB2022Z,20221201,271.000,271.750,269.500,270.400,270.500,32,1697
CCB2022Z,20221202,271.200,272.750,271.200,272.750,272.750,24,1689
CCB2022Z,20221205,273.800,275.125,273.800,275.125,275.125,14,1682
CCB2022Z,20221206,277.500,279.000,277.500,278.300,279.000,16,1674
CCB2022Z,20221207,279.850,279.850,277.500,278.000,277.525,27,1658
CCB2022Z,20221208,279.000,279.000,275.250,275.250,275.250,50,1661
CCB2022Z,20221209,275.000,277.500,272.275,277.500,276.750,46,1673
CCB2022Z,20221212,278.000,278.000,277.000,277.000,276.600,11,1668
CCB2022Z,20221213,276.000,276.000,273.825,276.000,276.075,18,1672
CCB2022Z,20221214,275.000,279.500,275.000,279.500,278.425,21,1680
CCB2022Z,20221215,279.650,282.375,279.650,282.375,282.375,8,1676
CCB2022Z,20221216,283.150,284.575,283.150,284.450,284.450,21,1670
CCB2022Z,20221219,285.025,285.025,281.500,281.525,281.525,17,1658
CCB2022Z,20221220,281.500,281.600,276.500,279.675,279.675,19,1656
CCB2022Z,20221221,280.500,280.500,279.500,280.000,279.500,40,1670
CCB2022Z,20221222,279.150,279.500,279.150,279.500,279.500,5,1672
CCB2022Z,20221223,279.100,279.475,279.025,279.475,279.475,21,1675
CCB2022Z,20221227,279.275,279.275,279.250,279.250,279.250,18,1680
CCB2022Z,20221228,279.250,279.250,279.250,279.250,279.250,0,1680
CCB2022Z,20221229,279.250,279.250,279.250,279.250,279.250,0,1680
CCB2022Z,20221230,279.475,279.475,279.475,279.475,279.475,0,1680
CCB2022Z,20230103,279.475,279.475,279.475,279.475,279.475,0,1680
CCB2022Z,20230104,279.475,279.475,279.475,279.475,279.475,0,0